Siam Global House Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	21.400	21.800	21.300	21.600	17.217	8,826,301
2022-05-09	21.200	21.700	21.200	21.600	17.217	12,114,318
2022-05-06	21.500	21.700	21.200	21.600	17.217	13,265,352
2022-05-05	21.800	22.200	21.600	21.900	17.456	13,702,269
2022-05-03	22.200	22.700	21.600	21.700	17.296	21,071,402
2022-04-29	21.600	21.900	21.500	21.800	17.376	9,095,101
2022-04-28	22.100	22.200	21.600	21.700	17.296	14,576,919
2022-04-27	22.200	22.400	21.800	22.200	17.695	17,172,402
2022-04-26	22.400	22.700	22.200	22.200	17.695	8,531,834
2022-04-25	22.500	22.700	22.200	22.400	17.854	15,904,235
2022-04-22	22.800	22.900	22.500	22.700	18.093	14,888,302
2022-04-21	23.100	23.200	22.900	23.200	18.492	10,608,735
2022-04-20	23.200	23.400	23.000	23.000	18.332	24,952,902
2022-04-19	22.800	23.200	22.700	22.900	18.253	16,402,052
2022-04-18	22.300	22.800	22.300	22.700	18.093	8,797,251
2022-04-12	22.400	22.900	22.300	22.500	17.934	10,472,585
2022-04-11	22.400	22.700	22.300	22.400	17.854	12,105,685
2022-04-08	22.300	22.500	21.800	22.500	17.934	24,842,420
2022-04-07	22.100	22.500	21.600	22.200	17.695	24,289,537
2022-04-05	22.400	22.600	22.300	22.300	17.774	8,814,051
2022-04-04	22.900	22.900	22.300	22.400	17.854	11,571,818
2022-04-01	22.600	23.100	22.500	22.800	18.173	20,621,886
2022-03-31	22.700	22.900	22.500	22.800	18.173	21,707,470
2022-03-30	22.400	22.700	22.300	22.500	17.934	26,707,220
2022-03-29	22.400	22.600	21.900	22.300	17.774	21,842,687
2022-03-28	22.600	22.900	22.300	22.700	18.093	17,775,569
2022-03-25	22.400	22.600	22.200	22.500	17.934	13,471,152
2022-03-24	22.500	22.800	22.200	22.300	17.774	17,778,264
2022-03-23	22.800	23.100	22.300	22.800	18.173	29,178,746
2022-03-22	23.400	23.400	22.800	22.900	18.253	21,457,336
2022-03-21	22.300	23.700	22.300	23.100	18.412	44,445,107
2022-03-18	22.500	22.800	22.300	22.300	17.774	15,945,769
2022-03-17	22.300	22.600	22.100	22.400	17.854	22,712,553
2022-03-16	21.800	22.300	21.700	22.100	17.615	20,174,003
2022-03-15	21.400	21.600	21.200	21.500	17.137	10,738,701
2022-03-14	22.000	22.000	21.300	21.300	16.977	14,150,152
2022-03-11	21.500	21.900	21.000	21.900	17.456	21,610,053
2022-03-10	21.800	21.800	21.400	21.500	17.137	17,706,852
2022-03-09	20.800	21.900	20.400	21.800	17.376	54,145,942
2022-03-08	20.100	20.700	20.000	20.700	16.499	33,471,788
2022-03-07	20.300	20.700	19.800	20.200	16.101	22,660,286
2022-03-04	20.400	20.900	20.200	20.500	16.340	17,629,036
2022-03-03	19.900	20.400	19.800	20.300	16.180	13,047,418
2022-03-02	19.900	20.100	19.800	19.900	15.862	8,363,134
2022-03-01	20.100	20.200	19.800	20.000	15.941	13,920,085
2022-02-28	19.800	20.200	19.500	19.700	15.702	12,969,018
2022-02-25	20.700	20.700	19.700	19.900	15.862	21,959,235
2022-02-24	21.400	21.500	20.800	21.100	15.914	20,722,128
2022-02-23	21.300	21.400	21.100	21.400	16.140	8,619,013
2022-02-22	21.000	21.300	20.700	21.100	15.914	22,193,784
2022-02-21	20.900	21.800	20.900	21.200	15.990	41,224,665
2022-02-18	20.500	21.000	20.400	20.800	15.688	11,698,892
2022-02-17	21.200	21.200	20.700	20.700	15.612	19,173,192
2022-02-15	20.000	21.100	20.000	20.900	15.763	40,576,646
2022-02-14	19.900	20.000	19.600	19.800	14.934	10,398,231
2022-02-11	20.000	20.200	19.600	19.900	15.009	22,716,411
2022-02-10	20.200	20.700	19.900	20.300	15.311	32,942,137
2022-02-09	19.400	20.100	19.400	19.900	15.009	27,527,543
2022-02-08	19.300	19.600	19.200	19.300	14.557	16,791,730
2022-02-07	19.000	19.300	18.900	19.100	14.406	6,887,151

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-24	0.1909 THB
2025-02-27	0.1914 THB
2024-02-23	0.1814 THB
2023-02-24	0.2652 THB
2022-02-25	0.2659 THB
2021-02-24	0.1935 THB
2020-03-12	0.2151 THB
2019-03-07	0.2158 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.